601 lines
33 KiB
CSV
601 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195800,122266234300,89900,89900,89900,89900,504380
|
|
20241114,195700,122266234300,89900,89900,89900,89900,0
|
|
20241114,195600,122266234300,89900,89900,89900,89900,0
|
|
20241114,195500,122266234300,89900,89900,89900,89900,0
|
|
20241114,195400,122266234300,89900,89900,89900,89900,0
|
|
20241114,195300,122266234300,89900,89900,89900,89900,0
|
|
20241114,195200,122266234300,89900,89900,89900,89900,0
|
|
20241114,195100,122266234300,89900,89900,89900,89900,0
|
|
20241114,195000,122266234300,89900,89900,89900,89900,0
|
|
20241114,194900,122266234300,89900,89900,89900,89900,0
|
|
20241114,194800,122266234300,89900,89900,89900,89900,0
|
|
20241114,194700,122266234300,89900,89900,89900,89900,0
|
|
20241114,194600,122266234300,89900,89900,89900,89900,0
|
|
20241114,194500,122266234300,89900,89900,89900,89900,0
|
|
20241114,194400,122266234300,89900,89900,89900,89900,0
|
|
20241114,194300,122266234300,89900,89900,89900,89900,0
|
|
20241114,194200,122266234300,89900,89900,89900,89900,0
|
|
20241114,194100,122266234300,89900,89900,89900,89900,0
|
|
20241114,194000,122266234300,89900,89900,89900,89900,0
|
|
20241114,193900,122266234300,89900,89900,89900,89900,0
|
|
20241114,193800,122266234300,89900,89900,89900,89900,0
|
|
20241114,193700,122266234300,89900,89900,89900,89900,0
|
|
20241114,193600,122266234300,89900,89900,89900,89900,0
|
|
20241114,193500,122266234300,89900,89900,89900,89900,0
|
|
20241114,193400,122266234300,89900,89900,89900,89900,0
|
|
20241114,193300,122266234300,89900,89900,89900,89900,0
|
|
20241114,193200,122266234300,89900,89900,89900,89900,0
|
|
20241114,193100,122266234300,89900,89900,89900,89900,0
|
|
20241114,193000,122266234300,89900,89900,89900,89900,0
|
|
20241114,192900,122266234300,89900,89900,89900,89900,0
|
|
20241114,192800,122266234300,89900,89900,89900,89900,504380
|
|
20241114,192700,122266234300,89900,89900,89900,89900,0
|
|
20241114,192600,122266234300,89900,89900,89900,89900,0
|
|
20241114,192500,122266234300,89900,89900,89900,89900,0
|
|
20241114,192400,122266234300,89900,89900,89900,89900,0
|
|
20241114,192300,122266234300,89900,89900,89900,89900,0
|
|
20241114,192200,122266234300,89900,89900,89900,89900,0
|
|
20241114,192100,122266234300,89900,89900,89900,89900,0
|
|
20241114,192000,122266234300,89900,89900,89900,89900,0
|
|
20241114,191900,122266234300,89900,89900,89900,89900,0
|
|
20241114,191800,122266234300,89900,89900,89900,89900,0
|
|
20241114,191700,122266234300,89900,89900,89900,89900,0
|
|
20241114,191600,122266234300,89900,89900,89900,89900,0
|
|
20241114,191500,122266234300,89900,89900,89900,89900,0
|
|
20241114,191400,122266234300,89900,89900,89900,89900,0
|
|
20241114,191300,122266234300,89900,89900,89900,89900,0
|
|
20241114,191200,122266234300,89900,89900,89900,89900,0
|
|
20241114,191100,122266234300,89900,89900,89900,89900,0
|
|
20241114,191000,122266234300,89900,89900,89900,89900,0
|
|
20241114,190900,122266234300,89900,89900,89900,89900,0
|
|
20241114,190800,122266234300,89900,89900,89900,89900,0
|
|
20241114,190700,122266234300,89900,89900,89900,89900,0
|
|
20241114,190600,122266234300,89900,89900,89900,89900,0
|
|
20241114,190500,122266234300,89900,89900,89900,89900,0
|
|
20241114,190400,122266234300,89900,89900,89900,89900,0
|
|
20241114,190300,122266234300,89900,89900,89900,89900,0
|
|
20241114,190200,122266234300,89900,89900,89900,89900,0
|
|
20241114,190100,122266234300,89900,89900,89900,89900,0
|
|
20241114,190000,122266234300,89900,89900,89900,89900,0
|
|
20241114,185900,122266234300,89900,89900,89900,89900,0
|
|
20241114,185800,122266234300,89900,89900,89900,89900,504380
|
|
20241114,185700,122266234300,89900,89900,89900,89900,0
|
|
20241114,185600,122266234300,89900,89900,89900,89900,0
|
|
20241114,185500,122266234300,89900,89900,89900,89900,0
|
|
20241114,185400,122266234300,89900,89900,89900,89900,0
|
|
20241114,185300,122266234300,89900,89900,89900,89900,0
|
|
20241114,185200,122266234300,89900,89900,89900,89900,0
|
|
20241114,185100,122266234300,89900,89900,89900,89900,0
|
|
20241114,185000,122266234300,89900,89900,89900,89900,0
|
|
20241114,184900,122266234300,89900,89900,89900,89900,0
|
|
20241114,184800,122266234300,89900,89900,89900,89900,0
|
|
20241114,184700,122266234300,89900,89900,89900,89900,0
|
|
20241114,184600,122266234300,89900,89900,89900,89900,0
|
|
20241114,184500,122266234300,89900,89900,89900,89900,0
|
|
20241114,184400,122266234300,89900,89900,89900,89900,0
|
|
20241114,184300,122266234300,89900,89900,89900,89900,0
|
|
20241114,184200,122266234300,89900,89900,89900,89900,0
|
|
20241114,184100,122266234300,89900,89900,89900,89900,0
|
|
20241114,184000,122266234300,89900,89900,89900,89900,0
|
|
20241114,183900,122266234300,89900,89900,89900,89900,0
|
|
20241114,183800,122266234300,89900,89900,89900,89900,0
|
|
20241114,183700,122266234300,89900,89900,89900,89900,0
|
|
20241114,183600,122266234300,89900,89900,89900,89900,0
|
|
20241114,183500,122266234300,89900,89900,89900,89900,0
|
|
20241114,183400,122266234300,89900,89900,89900,89900,0
|
|
20241114,183300,122266234300,89900,89900,89900,89900,0
|
|
20241114,183200,122266234300,89900,89900,89900,89900,0
|
|
20241114,183100,122266234300,89900,89900,89900,89900,0
|
|
20241114,183000,122266234300,89900,89900,89900,89900,0
|
|
20241114,182900,122266234300,89900,89900,89900,89900,0
|
|
20241114,182800,122266234300,89900,89900,89900,89900,504380
|
|
20241114,182700,122266234300,89900,89900,89900,89900,0
|
|
20241114,182600,122266234300,89900,89900,89900,89900,0
|
|
20241114,182500,122266234300,89900,89900,89900,89900,0
|
|
20241114,182400,122266234300,89900,89900,89900,89900,0
|
|
20241114,182300,122266234300,89900,89900,89900,89900,0
|
|
20241114,182200,122266234300,89900,89900,89900,89900,0
|
|
20241114,182100,122266234300,89900,89900,89900,89900,0
|
|
20241114,182000,122266234300,89900,89900,89900,89900,0
|
|
20241114,181900,122266234300,89900,89900,89900,89900,0
|
|
20241114,181800,122266234300,89900,89900,89900,89900,0
|
|
20241114,181700,122266234300,89900,89900,89900,89900,0
|
|
20241114,181600,122266234300,89900,89900,89900,89900,0
|
|
20241114,181500,122266234300,89900,89900,89900,89900,0
|
|
20241114,181400,122266234300,89900,89900,89900,89900,0
|
|
20241114,181300,122266234300,89900,89900,89900,89900,0
|
|
20241114,181200,122266234300,89900,89900,89900,89900,0
|
|
20241114,181100,122266234300,89900,89900,89900,89900,0
|
|
20241114,181000,122266234300,89900,89900,89900,89900,0
|
|
20241114,180900,122266234300,89900,89900,89900,89900,0
|
|
20241114,180800,122266234300,89900,89900,89900,89900,0
|
|
20241114,180700,122266234300,89900,89900,89900,89900,0
|
|
20241114,180600,122266234300,89900,89900,89900,89900,0
|
|
20241114,180500,122266234300,89900,89900,89900,89900,0
|
|
20241114,180400,122266234300,89900,89900,89900,89900,0
|
|
20241114,180300,122266234300,89900,89900,89900,89900,0
|
|
20241114,180200,122266234300,89900,89900,89900,89900,0
|
|
20241114,180100,122266234300,89900,89900,89900,89900,0
|
|
20241114,180000,122266234300,89900,89900,89900,89900,0
|
|
20241114,175900,122266234300,89900,89900,89900,89900,0
|
|
20241114,175800,122266234300,89900,89900,89900,89900,504380
|
|
20241114,175700,122266234300,89900,89900,89900,89900,0
|
|
20241114,175600,122266234300,89900,89900,89900,89900,0
|
|
20241114,175500,122266234300,89900,89900,89900,89900,0
|
|
20241114,175400,122266234300,89900,89900,89900,89900,0
|
|
20241114,175300,122266234300,89900,89900,89900,89900,0
|
|
20241114,175200,122266234300,89900,89900,89900,89900,0
|
|
20241114,175100,122266234300,89900,89900,89900,89900,0
|
|
20241114,175000,122266234300,89900,89900,89900,89900,0
|
|
20241114,174900,122266234300,89900,89900,89900,89900,0
|
|
20241114,174800,122266234300,89900,89900,89900,89900,0
|
|
20241114,174700,122266234300,89900,89900,89900,89900,0
|
|
20241114,174600,122266234300,89900,89900,89900,89900,0
|
|
20241114,174500,122266234300,89900,89900,89900,89900,0
|
|
20241114,174400,122266234300,89900,89900,89900,89900,0
|
|
20241114,174300,122266234300,89900,89900,89900,89900,0
|
|
20241114,174200,122266234300,89900,89900,89900,89900,0
|
|
20241114,174100,122266234300,89900,89900,89900,89900,0
|
|
20241114,174000,122266234300,89900,89900,89900,89900,0
|
|
20241114,173900,122266234300,89900,89900,89900,89900,0
|
|
20241114,173800,122266234300,89900,89900,89900,89900,0
|
|
20241114,173700,122266234300,89900,89900,89900,89900,0
|
|
20241114,173600,122266234300,89900,89900,89900,89900,0
|
|
20241114,173500,122266234300,89900,89900,89900,89900,0
|
|
20241114,173400,122266234300,89900,89900,89900,89900,0
|
|
20241114,173300,122266234300,89900,89900,89900,89900,0
|
|
20241114,173200,122266234300,89900,89900,89900,89900,0
|
|
20241114,173100,122266234300,89900,89900,89900,89900,0
|
|
20241114,173000,122266234300,89900,89900,89900,89900,0
|
|
20241114,172900,122266234300,89900,89900,89900,89900,0
|
|
20241114,172800,122266234300,89900,89900,89900,89900,504380
|
|
20241114,172700,122266234300,89900,89900,89900,89900,0
|
|
20241114,172600,122266234300,89900,89900,89900,89900,0
|
|
20241114,172500,122266234300,89900,89900,89900,89900,0
|
|
20241114,172400,122266234300,89900,89900,89900,89900,0
|
|
20241114,172300,122266234300,89900,89900,89900,89900,0
|
|
20241114,172200,122266234300,89900,89900,89900,89900,0
|
|
20241114,172100,122266234300,89900,89900,89900,89900,0
|
|
20241114,172000,122266234300,89900,89900,89900,89900,0
|
|
20241114,171900,122266234300,89900,89900,89900,89900,0
|
|
20241114,171800,122266234300,89900,89900,89900,89900,0
|
|
20241114,171700,122266234300,89900,89900,89900,89900,0
|
|
20241114,171600,122266234300,89900,89900,89900,89900,0
|
|
20241114,171500,122266234300,89900,89900,89900,89900,0
|
|
20241114,171400,122266234300,89900,89900,89900,89900,0
|
|
20241114,171300,122266234300,89900,89900,89900,89900,0
|
|
20241114,171200,122266234300,89900,89900,89900,89900,0
|
|
20241114,171100,122266234300,89900,89900,89900,89900,0
|
|
20241114,171000,122266234300,89900,89900,89900,89900,0
|
|
20241114,170900,122266234300,89900,89900,89900,89900,0
|
|
20241114,170800,122266234300,89900,89900,89900,89900,0
|
|
20241114,170700,122266234300,89900,89900,89900,89900,0
|
|
20241114,170600,122266234300,89900,89900,89900,89900,0
|
|
20241114,170500,122266234300,89900,89900,89900,89900,0
|
|
20241114,170400,122266234300,89900,89900,89900,89900,0
|
|
20241114,170300,122266234300,89900,89900,89900,89900,0
|
|
20241114,170200,122266234300,89900,89900,89900,89900,0
|
|
20241114,170100,122266234300,89900,89900,89900,89900,0
|
|
20241114,170000,122266234300,89900,89900,89900,89900,0
|
|
20241114,165900,122266234300,89900,89900,89900,89900,0
|
|
20241114,165800,122266234300,89900,89900,89900,89900,504380
|
|
20241114,165700,122266234300,89900,89900,89900,89900,0
|
|
20241114,165600,122266234300,89900,89900,89900,89900,0
|
|
20241114,165500,122266234300,89900,89900,89900,89900,0
|
|
20241114,165400,122266234300,89900,89900,89900,89900,0
|
|
20241114,165300,122266234300,89900,89900,89900,89900,0
|
|
20241114,165200,122266234300,89900,89900,89900,89900,0
|
|
20241114,165100,122266234300,89900,89900,89900,89900,0
|
|
20241114,165000,122266234300,89900,89900,89900,89900,0
|
|
20241114,164900,122266234300,89900,89900,89900,89900,0
|
|
20241114,164800,122266234300,89900,89900,89900,89900,0
|
|
20241114,164700,122266234300,89900,89900,89900,89900,0
|
|
20241114,164600,122266234300,89900,89900,89900,89900,0
|
|
20241114,164500,122266234300,89900,89900,89900,89900,0
|
|
20241114,164400,122266234300,89900,89900,89900,89900,0
|
|
20241114,164300,122266234300,89900,89900,89900,89900,0
|
|
20241114,164200,122266234300,89900,89900,89900,89900,0
|
|
20241114,164100,122266234300,89900,89900,89900,89900,0
|
|
20241114,164000,122266234300,89900,89900,89900,89900,0
|
|
20241114,163900,122266234300,89900,89900,89900,89900,0
|
|
20241114,163800,122266234300,89900,89900,89900,89900,0
|
|
20241114,163700,122266234300,89900,89900,89900,89900,0
|
|
20241114,163600,122266234300,89900,89900,89900,89900,0
|
|
20241114,163500,122266234300,89900,89900,89900,89900,0
|
|
20241114,163400,122266234300,89900,89900,89900,89900,0
|
|
20241114,163300,122266234300,89900,89900,89900,89900,0
|
|
20241114,163200,122266234300,89900,89900,89900,89900,0
|
|
20241114,163100,122266234300,89900,89900,89900,89900,0
|
|
20241114,163000,122266234300,89900,89900,89900,89900,504380
|
|
20241114,162900,76922472300,89900,89900,89900,89900,0
|
|
20241114,162800,76922472300,89900,89900,89900,89900,0
|
|
20241114,162700,76922472300,89900,89900,89900,89900,0
|
|
20241114,162600,76922472300,89900,89900,89900,89900,0
|
|
20241114,162500,76922472300,89900,89900,89900,89900,0
|
|
20241114,162400,76922472300,89900,89900,89900,89900,0
|
|
20241114,162300,76922472300,89900,89900,89900,89900,0
|
|
20241114,162200,76922472300,89900,89900,89900,89900,0
|
|
20241114,162100,76922472300,89900,89900,89900,89900,0
|
|
20241114,162000,76922472300,89900,89900,89900,89900,0
|
|
20241114,161900,76922472300,89900,89800,89900,89600,6550
|
|
20241114,161800,76334901400,89700,89800,89900,89700,4182
|
|
20241114,161700,75959693700,89800,89900,89900,89700,7040
|
|
20241114,161600,75327249200,89900,89900,90000,89800,4345
|
|
20241114,161500,74936792000,90000,90000,90000,89900,3728
|
|
20241114,161400,74601624000,90000,89900,90100,89900,5570
|
|
20241114,161300,74100468900,90000,90000,90100,89900,5017
|
|
20241114,161200,73648966600,90000,90000,90100,90000,5108
|
|
20241114,161100,73189057300,90100,90100,90200,90000,1628
|
|
20241114,161000,73042412600,90100,90200,90200,90100,1920
|
|
20241114,160900,72869384200,90100,90100,90200,90100,2175
|
|
20241114,160800,72673409800,90200,90100,90200,90100,729
|
|
20241114,160700,72607719800,90200,90100,90200,90100,1625
|
|
20241114,160600,72461167700,90100,90100,90200,90100,558
|
|
20241114,160500,72410883800,90100,90100,90200,90100,1632
|
|
20241114,160400,72263837600,90100,90300,90300,90100,2112
|
|
20241114,160300,72073231200,90300,90100,90400,90100,904
|
|
20241114,160200,71991640500,90100,90100,90300,90100,2493
|
|
20241114,160100,71766730300,90100,90200,90300,90100,1564
|
|
20241114,160000,71625662900,90200,90300,90400,90200,1735
|
|
20241114,155900,71469026400,90200,90300,90400,90200,952
|
|
20241114,155800,71383048900,90400,90100,90400,90100,5599
|
|
20241114,155700,70878008000,90200,90200,90200,90100,2339
|
|
20241114,155600,70667140000,90200,90300,90300,90100,1438
|
|
20241114,155500,70537516100,90300,90200,90300,90200,2367
|
|
20241114,155400,70323997300,90200,90300,90400,90200,3137
|
|
20241114,155300,70040758500,90300,90400,90500,90300,4177
|
|
20241114,155200,69663199600,90400,90400,90500,90400,1976
|
|
20241114,155100,69484447300,90400,90400,90500,90400,598
|
|
20241114,155000,69430371000,90400,90500,90500,90400,1244
|
|
20241114,154900,69317894900,90500,90500,90500,90400,679
|
|
20241114,154800,69256493000,90500,90500,90600,90400,1574
|
|
20241114,154700,69114096500,90500,90600,90700,90500,4441
|
|
20241114,154600,68711910800,90600,90700,90700,90600,935
|
|
20241114,154500,68627178600,90600,90600,90700,90600,584
|
|
20241114,154400,68574250900,90700,90600,90700,90600,769
|
|
20241114,154300,68504564800,90600,90600,90700,90600,939
|
|
20241114,154200,68419470400,90600,90600,90700,90600,1219
|
|
20241114,154100,68308979500,90600,90700,90700,90600,748
|
|
20241114,154000,68241185700,90700,90700,90700,90600,861
|
|
20241114,153900,68163128200,90600,90800,90800,90600,929
|
|
20241114,153800,68078875800,90700,90800,90800,90700,1584
|
|
20241114,153700,67935182100,90800,90800,90800,90700,503
|
|
20241114,153600,67889536100,90800,90700,90800,90600,2876
|
|
20241114,153500,67628700300,90600,90700,90700,90600,720
|
|
20241114,153400,67563424000,90700,90700,90700,90600,2477
|
|
20241114,153300,67338968500,90700,90700,90700,90600,572
|
|
20241114,153200,67287117700,90600,90700,90700,90600,2016
|
|
20241114,153100,67104324900,90700,90600,90700,90500,2565
|
|
20241114,153000,66871945000,90500,90500,90600,90400,2888
|
|
20241114,152900,66610466300,90400,90500,90500,90400,713
|
|
20241114,152800,66545994000,90400,90600,90600,90400,2721
|
|
20241114,152700,66299806200,90500,90600,90600,90500,1475
|
|
20241114,152600,66166205500,90500,90600,90600,90500,514
|
|
20241114,152500,66119671000,90600,90600,90700,90500,1432
|
|
20241114,152400,65989954000,90600,90600,90600,90500,517
|
|
20241114,152300,65943150500,90600,90500,90600,90400,768
|
|
20241114,152200,65873637600,90500,90500,90700,90400,4947
|
|
20241114,152100,65425846100,90500,90500,90500,90400,809
|
|
20241114,152000,65352696500,90400,90400,90500,90400,708
|
|
20241114,151900,65288683500,90400,90400,90500,90400,1371
|
|
20241114,151800,65164648100,90500,90600,90600,90400,2278
|
|
20241114,151700,64958501600,90500,90500,90600,90500,1907
|
|
20241114,151600,64785753900,90500,90600,90600,90400,2911
|
|
20241114,151500,64522317800,90500,90600,90700,90400,4709
|
|
20241114,151400,64095853600,90600,90600,90700,90600,1449
|
|
20241114,151300,63964552300,90700,90600,90700,90600,548
|
|
20241114,151200,63914894700,90600,90600,90700,90600,1168
|
|
20241114,151100,63809056100,90600,90700,90700,90600,214
|
|
20241114,151000,63789657900,90700,90600,90700,90500,2128
|
|
20241114,150900,63596864400,90600,90500,90600,90500,6348
|
|
20241114,150800,63022085300,90500,90500,90600,90500,1187
|
|
20241114,150700,62914652800,90500,90500,90600,90500,1646
|
|
20241114,150600,62765607700,90600,90500,90600,90500,654
|
|
20241114,150500,62706411900,90500,90600,90700,90500,1415
|
|
20241114,150400,62578233300,90600,90600,90700,90600,1309
|
|
20241114,150300,62459627800,90700,90600,90700,90600,301
|
|
20241114,150200,62432348900,90700,90700,90700,90600,386
|
|
20241114,150100,62397369000,90600,90600,90700,90500,699
|
|
20241114,150000,62334045100,90700,90500,90700,90400,2672
|
|
20241114,145900,62092073800,90500,90500,90600,90400,1036
|
|
20241114,145800,61998340400,90600,90500,90600,90500,1258
|
|
20241114,145700,61884450700,90500,90600,90600,90500,514
|
|
20241114,145600,61837923300,90600,90500,90600,90500,1130
|
|
20241114,145500,61735599000,90500,90500,90600,90400,3398
|
|
20241114,145400,61428069400,90400,90400,90500,90400,1076
|
|
20241114,145300,61330744800,90400,90500,90500,90400,734
|
|
20241114,145200,61264349100,90400,90500,90500,90400,572
|
|
20241114,145100,61212628100,90500,90400,90500,90400,341
|
|
20241114,145000,61181794300,90400,90500,90500,90400,359
|
|
20241114,144900,61149330600,90400,90400,90500,90400,441
|
|
20241114,144800,61109438100,90400,90500,90500,90400,727
|
|
20241114,144700,61043682100,90400,90500,90500,90400,585
|
|
20241114,144600,60990761800,90500,90500,90500,90400,374
|
|
20241114,144500,60956947100,90500,90400,90500,90300,2911
|
|
20241114,144400,60693732400,90300,90300,90400,90300,837
|
|
20241114,144300,60618136800,90400,90300,90400,90300,387
|
|
20241114,144200,60583178100,90400,90500,90500,90400,917
|
|
20241114,144100,60500276500,90500,90500,90500,90400,657
|
|
20241114,144000,60440872000,90400,90400,90500,90400,1205
|
|
20241114,143900,60331924800,90500,90400,90500,90400,295
|
|
20241114,143800,60305249500,90400,90500,90500,90400,547
|
|
20241114,143700,60255789300,90400,90500,90500,90400,294
|
|
20241114,143600,60229201400,90400,90600,90600,90400,2126
|
|
20241114,143500,60036853200,90600,90500,90600,90500,1218
|
|
20241114,143400,59926535700,90500,90500,90500,90400,1368
|
|
20241114,143300,59802739100,90500,90500,90500,90400,421
|
|
20241114,143200,59764646400,90500,90500,90500,90400,248
|
|
20241114,143100,59742209300,90500,90400,90500,90400,1104
|
|
20241114,143000,59642332800,90400,90400,90400,90300,153
|
|
20241114,142900,59628504900,90300,90300,90400,90200,1957
|
|
20241114,142800,59451745600,90300,90300,90300,90200,208
|
|
20241114,142700,59432966500,90300,90200,90300,90200,445
|
|
20241114,142600,59392793100,90200,90300,90300,90200,1565
|
|
20241114,142500,59251536200,90200,90300,90300,90200,925
|
|
20241114,142400,59168059000,90300,90200,90300,90200,329
|
|
20241114,142300,59138372200,90300,90300,90300,90200,370
|
|
20241114,142200,59104972500,90200,90300,90300,90200,274
|
|
20241114,142100,59080236300,90300,90300,90300,90100,1069
|
|
20241114,142000,58983781900,90100,90300,90300,90100,869
|
|
20241114,141900,58905397100,90200,90200,90300,90200,2895
|
|
20241114,141800,58644257300,90300,90300,90300,90200,512
|
|
20241114,141700,58598041800,90200,90100,90300,90100,1297
|
|
20241114,141600,58481013900,90200,90400,90400,90100,6786
|
|
20241114,141500,57868386900,90500,91100,91100,90400,4214
|
|
20241114,141400,57486075200,91100,90800,91100,90800,6552
|
|
20241114,141300,56890473300,90900,91100,91200,90800,6026
|
|
20241114,141200,56342035300,91100,91000,91200,90900,4963
|
|
20241114,141100,55889833700,90900,90900,91100,90800,5573
|
|
20241114,141000,55382743100,91000,91000,91100,90800,5983
|
|
20241114,140900,54838313700,90900,91000,91000,90700,5765
|
|
20241114,140800,54314187400,90900,91000,91100,90800,5244
|
|
20241114,140700,53836959000,91000,90900,91100,90800,5411
|
|
20241114,140600,53344756900,90900,90900,91100,90800,5121
|
|
20241114,140500,52879166800,90900,90900,91000,90800,4562
|
|
20241114,140400,52464398600,90900,90900,91000,90800,4607
|
|
20241114,140300,52045262300,90900,90800,90900,90700,4075
|
|
20241114,140200,51674892400,90800,91000,91000,90700,5199
|
|
20241114,140100,51202571400,90900,91000,91000,90800,6002
|
|
20241114,140000,50656958300,91000,91000,91100,90800,4886
|
|
20241114,135900,50212495600,91000,90900,91000,90800,4393
|
|
20241114,135800,49812878800,90800,90900,91000,90800,4048
|
|
20241114,135700,49444827600,90900,90800,90900,90700,4329
|
|
20241114,135600,49051626200,90800,90700,90800,90700,4385
|
|
20241114,135500,48653490800,90700,90800,90800,90600,5275
|
|
20241114,135400,48174759000,90800,90800,90900,90700,4835
|
|
20241114,135300,47735796300,90800,90900,90900,90700,4210
|
|
20241114,135200,47353440600,90900,90800,90900,90600,4676
|
|
20241114,135100,46929103800,90800,90700,90800,90600,4366
|
|
20241114,135000,46532958800,90700,90300,90800,90200,8063
|
|
20241114,134900,45803342200,90300,90200,90300,90200,1125
|
|
20241114,134800,45701770500,90200,90300,90300,90200,177
|
|
20241114,134700,45685799600,90200,90300,90300,90200,105
|
|
20241114,134600,45676323700,90200,90200,90300,90200,4168
|
|
20241114,134500,45300032500,90200,90200,90300,90200,911
|
|
20241114,134400,45217855600,90300,90300,90300,90200,318
|
|
20241114,134300,45189155600,90200,90300,90300,90200,158
|
|
20241114,134200,45174896600,90300,90300,90300,90200,110
|
|
20241114,134100,45164968800,90200,90200,90300,90200,590
|
|
20241114,134000,45111705100,90300,90200,90300,90200,412
|
|
20241114,133900,45074533000,90200,90500,90500,90200,2956
|
|
20241114,133800,44807400900,90400,90400,90500,90400,464
|
|
20241114,133700,44765449200,90400,90500,90500,90400,355
|
|
20241114,133600,44733346800,90400,90500,90500,90400,396
|
|
20241114,133500,44697534800,90400,90400,90500,90400,380
|
|
20241114,133400,44663169000,90500,90400,90500,90400,177
|
|
20241114,133300,44647161100,90400,90500,90500,90400,451
|
|
20241114,133200,44606368300,90500,90500,90500,90400,447
|
|
20241114,133100,44565930800,90500,90500,90500,90400,628
|
|
20241114,133000,44509106900,90400,90500,90500,90400,418
|
|
20241114,132900,44471310600,90400,90500,90500,90400,297
|
|
20241114,132800,44444456100,90400,90400,90500,90300,629
|
|
20241114,132700,44387595300,90300,90400,90400,90300,620
|
|
20241114,132600,44331556700,90400,90300,90500,90300,1673
|
|
20241114,132500,44180328100,90400,90400,90400,90300,244
|
|
20241114,132400,44158290300,90300,90200,90500,90200,4726
|
|
20241114,132300,43731654000,90200,90200,90200,90100,538
|
|
20241114,132200,43683147100,90100,90200,90200,90100,163
|
|
20241114,132100,43668451100,90100,90200,90200,90100,386
|
|
20241114,132000,43633645300,90200,90200,90200,90100,265
|
|
20241114,131900,43609754300,90200,90200,90200,90100,547
|
|
20241114,131800,43560464900,90100,90100,90200,90100,339
|
|
20241114,131700,43529912600,90200,90100,90200,90100,331
|
|
20241114,131600,43500086800,90200,90400,90500,90100,4023
|
|
20241114,131500,43136779400,90500,90400,90500,90400,449
|
|
20241114,131400,43096173500,90400,90500,90500,90400,870
|
|
20241114,131300,43017490300,90400,90400,90500,90400,976
|
|
20241114,131200,42929219100,90400,90500,90500,90400,511
|
|
20241114,131100,42883017900,90500,90400,90500,90400,162
|
|
20241114,131000,42868364700,90400,90600,90600,90400,1936
|
|
20241114,130900,42693168100,90600,90400,90600,90300,6922
|
|
20241114,130800,42066994700,90400,90300,90400,90300,313
|
|
20241114,130700,42038725400,90400,90300,90400,90300,475
|
|
20241114,130600,41995793400,90300,90400,90400,90300,111
|
|
20241114,130500,41985768000,90300,90300,90400,90300,262
|
|
20241114,130400,41962106700,90300,90400,90400,90300,426
|
|
20241114,130300,41923630300,90300,90400,90500,90300,2173
|
|
20241114,130200,41727200700,90500,90500,90500,90400,218
|
|
20241114,130100,41707482700,90500,90400,90500,90400,119
|
|
20241114,130000,41696721900,90400,90400,90400,90300,2403
|
|
20241114,125900,41479500300,90400,90300,90400,90300,279
|
|
20241114,125800,41454285000,90300,90400,90400,90300,307
|
|
20241114,125700,41426550200,90400,90300,90400,90300,304
|
|
20241114,125600,41399092300,90300,90400,90400,90300,439
|
|
20241114,125500,41359415900,90400,90300,90400,90300,338
|
|
20241114,125400,41328865400,90400,90400,90400,90300,153
|
|
20241114,125300,41315041700,90300,90300,90400,90300,392
|
|
20241114,125200,41279615800,90400,90300,90400,90300,330
|
|
20241114,125100,41249791400,90400,90400,90400,90300,682
|
|
20241114,125000,41188142200,90300,90400,90400,90300,792
|
|
20241114,124900,41116551400,90400,90300,90400,90300,132
|
|
20241114,124800,41104628600,90400,90300,90400,90300,130
|
|
20241114,124700,41092884700,90400,90300,90400,90300,271
|
|
20241114,124600,41068405900,90400,90300,90400,90300,132
|
|
20241114,124500,41056480100,90300,90200,90300,90200,1735
|
|
20241114,124400,40899823600,90200,90300,90300,90100,587
|
|
20241114,124300,40846875800,90100,90200,90300,90100,3961
|
|
20241114,124200,40489591200,90200,90300,90300,90200,88
|
|
20241114,124100,40481648300,90200,90300,90300,90200,495
|
|
20241114,124000,40436991700,90300,90300,90500,90200,3911
|
|
20241114,123900,40083644100,90300,90300,90300,90200,238
|
|
20241114,123800,40062170800,90200,90200,90300,90200,225
|
|
20241114,123700,40041869000,90300,90200,90300,90200,91
|
|
20241114,123600,40033657700,90200,90200,90300,90100,2624
|
|
20241114,123500,39796966300,90200,90400,90400,90200,4857
|
|
20241114,123400,39358558900,90400,90400,90500,90300,3352
|
|
20241114,123300,39055584700,90500,90500,90500,90400,275
|
|
20241114,123200,39030708100,90400,90400,90500,90400,127
|
|
20241114,123100,39019222900,90400,90400,90500,90400,316
|
|
20241114,123000,38990632500,90500,90500,90500,90400,651
|
|
20241114,122900,38931773800,90500,90500,90500,90400,589
|
|
20241114,122800,38878492500,90400,90500,90500,90400,258
|
|
20241114,122700,38855150200,90400,90500,90500,90400,266
|
|
20241114,122600,38831085400,90400,90400,90400,90300,4579
|
|
20241114,122500,38417159900,90400,90300,90400,90300,1432
|
|
20241114,122400,38287755300,90300,90400,90400,90300,582
|
|
20241114,122300,38235163900,90400,90300,90400,90300,786
|
|
20241114,122200,38164171300,90300,90300,90400,90300,711
|
|
20241114,122100,38099956900,90300,90400,90400,90300,701
|
|
20241114,122000,38036650900,90300,90400,90400,90300,1032
|
|
20241114,121900,37943436200,90400,90300,90400,90300,1331
|
|
20241114,121800,37823234500,90300,90300,90400,90300,517
|
|
20241114,121700,37776531800,90300,90300,90400,90300,443
|
|
20241114,121600,37736520800,90400,90400,90400,90300,417
|
|
20241114,121500,37698858200,90300,90400,90400,90300,431
|
|
20241114,121400,37659933800,90300,90400,90400,90300,442
|
|
20241114,121300,37620002900,90300,90300,90400,90300,379
|
|
20241114,121200,37585765900,90300,90400,90400,90300,293
|
|
20241114,121100,37559298100,90300,90300,90400,90300,814
|
|
20241114,121000,37485790200,90300,90400,90400,90300,240
|
|
20241114,120900,37464104300,90400,90300,90400,90300,192
|
|
20241114,120800,37446757400,90300,90400,90400,90300,186
|
|
20241114,120700,37429953200,90400,90300,90400,90300,571
|
|
20241114,120600,37378388500,90300,90200,90300,90100,3008
|
|
20241114,120500,37107063300,90200,90300,90300,90200,1209
|
|
20241114,120400,36997958000,90400,90300,90400,90300,2605
|
|
20241114,120300,36762717800,90300,90400,90400,90300,264
|
|
20241114,120200,36738874400,90400,90400,90400,90300,380
|
|
20241114,120100,36704553900,90300,90400,90400,90300,427
|
|
20241114,120000,36665983700,90400,90300,90400,90200,3097
|
|
20241114,115900,36386363300,90200,90200,90300,90200,202
|
|
20241114,115800,36368139000,90200,90300,90300,90200,724
|
|
20241114,115700,36302812600,90300,90300,90400,90300,725
|
|
20241114,115600,36237339900,90300,90400,90400,90300,619
|
|
20241114,115500,36181435800,90300,90400,90400,90300,282
|
|
20241114,115400,36155961100,90400,90300,90400,90200,1692
|
|
20241114,115300,36003170700,90300,90400,90400,90300,189
|
|
20241114,115200,35986097500,90300,90400,90400,90300,1376
|
|
20241114,115100,35861840400,90300,90400,90500,90300,1577
|
|
20241114,115000,35719265900,90500,90200,90500,90100,4129
|
|
20241114,114900,35346337500,90200,90200,90200,90100,482
|
|
20241114,114800,35302888600,90200,90200,90300,90100,1457
|
|
20241114,114700,35171527500,90200,90200,90300,90200,600
|
|
20241114,114600,35117403400,90200,90200,90300,90200,187
|
|
20241114,114500,35100531000,90300,90100,90300,90100,2781
|
|
20241114,114400,34849684800,90100,90400,90400,90100,3859
|
|
20241114,114300,34501306600,90500,90400,90500,90400,334
|
|
20241114,114200,34471104300,90400,90400,90500,90400,357
|
|
20241114,114100,34438824500,90400,90400,90500,90400,500
|
|
20241114,114000,34393617900,90400,90400,90500,90400,439
|
|
20241114,113900,34353926700,90400,90400,90500,90400,333
|
|
20241114,113800,34323816600,90400,90400,90500,90400,1294
|
|
20241114,113700,34206823100,90500,90500,90600,90400,2552
|
|
20241114,113600,33975892100,90500,90600,90600,90500,538
|
|
20241114,113500,33927195600,90600,90500,90600,90500,285
|
|
20241114,113400,33901399100,90500,90500,90600,90500,360
|
|
20241114,113300,33868805500,90500,90600,90600,90500,431
|
|
20241114,113200,33829795300,90500,90600,90600,90500,911
|
|
20241114,113100,33747342000,90600,90400,90600,90400,1519
|
|
20241114,113000,33609889700,90400,90400,90500,90400,516
|
|
20241114,112900,33563234600,90400,90500,90500,90400,211
|
|
20241114,112800,33544155700,90500,90500,90600,90400,2283
|
|
20241114,112700,33337549200,90500,90500,90600,90500,781
|
|
20241114,112600,33266797700,90500,90400,90600,90400,3099
|
|
20241114,112500,32986366400,90500,90400,90500,90400,326
|
|
20241114,112400,32956890200,90500,90400,90500,90400,1247
|
|
20241114,112300,32844151000,90400,90500,90500,90400,1365
|
|
20241114,112200,32720647500,90500,90500,90500,90400,340
|
|
20241114,112100,32689891800,90400,90400,90600,90300,2785
|
|
20241114,112000,32437998500,90500,90700,90700,90400,3697
|
|
20241114,111900,32103257100,90600,90600,90700,90600,589
|
|
20241114,111800,32049885400,90600,90700,90700,90600,902
|
|
20241114,111700,31968125800,90700,90700,90800,90700,1117
|
|
20241114,111600,31866804200,90700,90700,90800,90700,650
|
|
20241114,111500,31807824500,90800,90700,90800,90700,999
|
|
20241114,111400,31717206000,90700,90500,90800,90500,3311
|
|
20241114,111300,31417098200,90500,90500,90600,90500,745
|
|
20241114,111200,31349671000,90600,90600,90700,90500,5719
|
|
20241114,111100,30831612800,90700,90600,90700,90600,304
|
|
20241114,111000,30804063900,90700,90600,90700,90500,2157
|
|
20241114,110900,30608653500,90600,90600,90600,90500,1029
|
|
20241114,110800,30515452800,90600,90600,90600,90500,290
|
|
20241114,110700,30489198600,90600,90600,90700,90500,2109
|
|
20241114,110600,30298121900,90700,90400,90700,90400,4841
|
|
20241114,110500,29859570300,90500,90500,90500,90400,394
|
|
20241114,110400,29823936200,90500,90500,90500,90400,1003
|
|
20241114,110300,29733179800,90500,90000,90600,90000,9731
|
|
20241114,110200,28854532900,90000,90000,90100,89900,1268
|
|
20241114,110100,28740408600,90100,90100,90100,89900,3001
|
|
20241114,110000,28470311400,90100,90100,90100,90000,1455
|
|
20241114,105900,28339257800,90100,90000,90100,89900,1963
|
|
20241114,105800,28162607900,90000,89900,90000,89900,1612
|
|
20241114,105700,28017548600,90000,90000,90000,89800,3382
|
|
20241114,105600,27713496500,90000,89900,90000,89800,2573
|
|
20241114,105500,27482186200,89900,89800,89900,89600,7422
|
|
20241114,105400,26816275300,89800,89900,89900,89700,3257
|
|
20241114,105300,26523800200,89800,89800,89900,89800,577
|
|
20241114,105200,26471949500,89900,90300,90300,89800,7947
|
|
20241114,105100,25756263700,90300,90200,90300,90200,362
|
|
20241114,105000,25723586200,90300,90200,90300,90100,3653
|
|
20241114,104900,25394167500,90100,90200,90200,90100,456
|
|
20241114,104800,25353067100,90100,90100,90200,90000,963
|
|
20241114,104700,25266316100,90000,89900,90100,89900,1684
|
|
20241114,104600,25114719000,90000,90100,90100,89900,3991
|
|
20241114,104500,24755535200,90100,90100,90100,90000,1283
|
|
20241114,104400,24639961200,90100,90000,90100,90000,1776
|
|
20241114,104300,24479963300,90000,89700,90100,89700,5462
|
|
20241114,104200,23989273500,89700,89700,89800,89700,1274
|
|
20241114,104100,23874978100,89700,89900,89900,89700,779
|
|
20241114,104000,23805047900,89900,89800,89900,89800,526
|
|
20241114,103900,23757809100,89800,89800,89900,89700,1437
|
|
20241114,103800,23628794700,89700,89900,89900,89700,3574
|
|
20241114,103700,23307753300,89800,89700,89900,89600,2941
|
|
20241114,103600,23043857200,89700,89800,89900,89600,3889
|
|
20241114,103500,22694829200,89800,89800,89900,89800,813
|
|
20241114,103400,22621812500,89900,90000,90000,89800,2062
|
|
20241114,103300,22436437600,90000,89900,90000,89900,1297
|
|
20241114,103200,22319753500,89900,89500,90000,89500,6165
|
|
20241114,103100,21766861500,89600,89600,89600,89500,3596
|
|
20241114,103000,21444964000,89600,89600,89600,89500,4202
|
|
20241114,102900,21068681800,89500,89800,89800,89500,11281
|
|
20241114,102800,20057997300,89700,89800,89900,89700,1310
|
|
20241114,102700,19940404900,89800,89900,89900,89700,3410
|
|
20241114,102600,19634070600,89800,89800,89900,89700,10010
|
|
20241114,102500,18735371500,89800,90300,90300,89800,12502
|
|
20241114,102400,17609654600,90200,90400,90500,90200,5007
|
|
20241114,102300,17157168200,90400,90500,90500,90400,1273
|
|
20241114,102200,17041972600,90400,90400,90500,90300,4127
|
|
20241114,102100,16668889000,90400,90500,90500,90300,7122
|
|
20241114,102000,16025195500,90500,90600,90600,90400,4566
|
|
20241114,101900,15611890300,90600,90600,90600,90500,1426
|
|
20241114,101800,15482700300,90600,90600,90700,90500,1919
|
|
20241114,101700,15308835000,90600,90500,90700,90400,3470
|
|
20241114,101600,14994645700,90500,90900,90900,90400,7293
|
|
20241114,101500,14334083300,90900,91100,91100,90800,6419
|
|
20241114,101400,13750180900,91100,91300,91300,91000,5288
|
|
20241114,101300,13268255900,91300,91400,91500,91200,3598
|
|
20241114,101200,12939482600,91300,91300,91400,91300,132
|
|
20241114,101100,12927427600,91300,91200,91500,91100,12657
|
|
20241114,101000,11772037900,91300,91600,91600,91300,5345
|
|
20241114,100900,11283442900,91600,91800,91800,91600,4627
|
|
20241114,100800,10859366700,91800,91300,91800,91300,4915
|
|
20241114,100700,10409378200,91300,91300,91400,91200,4373
|
|
20241114,100600,10009878400,91300,91500,91700,91200,11071
|
|
20241114,100500,8997952800,91200,91000,91500,91000,8019
|
|
20241114,100400,8267686900,91000,91300,91300,91000,3492
|
|
20241114,100300,7949368800,91300,91700,91800,91200,10188
|
|
20241114,100200,7017982200,91700,92000,92100,91600,6784
|
|
20241114,100100,6394989800,92100,92300,92300,91900,9311
|
|
20241114,100000,5537548800,92500,93000,93000,92000,59487
|